Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | USD | 8.83 | 8.98 | 8.57 | 8.98 | 8.98 | +0.18 (+2.05%) | 21,695 |
4 Oct 2016 | USD | 8.84 | 9.04 | 8.75 | 8.8 | 8.8 | -0.15 (-1.68%) | 15,872 |
3 Oct 2016 | USD | 9.32 | 9.54 | 8.86 | 8.95 | 8.95 | -0.56 (-5.89%) | 92,956 |
30 Sep 2016 | USD | 9.11 | 9.54 | 8.56 | 9.51 | 9.51 | +0.39 (+4.28%) | 85,885 |
29 Sep 2016 | USD | 9.2 | 9.28 | 9.08 | 9.12 | 9.12 | -0.14 (-1.51%) | 2,150 |
28 Sep 2016 | USD | 9.15 | 9.29 | 9.1 | 9.26 | 9.26 | +0.06 (+0.65%) | 12,767 |
27 Sep 2016 | USD | 9.13 | 9.35 | 9.1 | 9.2 | 9.2 | +0.03 (+0.33%) | 12,934 |
26 Sep 2016 | USD | 9.68 | 9.68 | 9.08 | 9.17 | 9.17 | +0.29 (+3.27%) | 23,492 |
23 Sep 2016 | USD | 9.07 | 9.07 | 8.8 | 8.88 | 8.88 | -0.09 (-1.00%) | 6,916 |
22 Sep 2016 | USD | 9.26 | 9.38 | 8.97 | 8.97 | 8.97 | -0.29 (-3.13%) | 15,873 |
21 Sep 2016 | USD | 8.9547 | 9.2699 | 8.9547 | 9.26 | 9.26 | +0.111 (+1.22%) | 13,390 |
20 Sep 2016 | USD | 9.23 | 9.37 | 8.946 | 9.1488 | 9.1488 | -0.051 (-0.56%) | 17,369 |
19 Sep 2016 | USD | 8.91 | 9.3 | 8.261 | 9.2 | 9.2 | +0.27 (+3.02%) | 21,331 |
16 Sep 2016 | USD | 8.76 | 9 | 8.7 | 8.93 | 8.93 | +0.2 (+2.29%) | 38,716 |
15 Sep 2016 | USD | 8.2501 | 8.8022 | 8.2501 | 8.73 | 8.73 | +0.03 (+0.34%) | 49,772 |
14 Sep 2016 | USD | 8.55 | 8.75 | 8.5001 | 8.7 | 8.7 | +0.2 (+2.35%) | 24,613 |
13 Sep 2016 | USD | 9.05 | 9.1 | 8.4 | 8.5 | 8.5 | -0.61 (-6.70%) | 31,933 |
12 Sep 2016 | USD | 8.44 | 9.11 | 8.35 | 9.11 | 9.11 | +0.48 (+5.56%) | 42,794 |
9 Sep 2016 | USD | 8.856 | 8.856 | 8.3801 | 8.63 | 8.63 | +0.09 (+1.05%) | 46,914 |
8 Sep 2016 | USD | 7.75 | 8.8699 | 7.75 | 8.54 | 8.54 | +0.77 (+9.91%) | 66,325 |
7 Sep 2016 | USD | 7.3214 | 8.09 | 7.22 | 7.77 | 7.77 | +0.62 (+8.67%) | 137,709 |
6 Sep 2016 | USD | 7.3 | 7.6089 | 7.14 | 7.15 | 7.15 | -0.01 (-0.14%) | 109,651 |
5 Sep 2016 | USD | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 7.03 | 7.2 | 6.9 | 7.16 | 7.16 | +0.06 (+0.85%) | 10,900 |
1 Sep 2016 | USD | 7.04 | 7.1399 | 6.92 | 7.1 | 7.1 | +0.02 (+0.28%) | 4,995 |
31 Aug 2016 | USD | 7.2113 | 7.2113 | 7.04 | 7.08 | 7.08 | +0.1 (+1.43%) | 4,644 |
30 Aug 2016 | USD | 7.0799 | 7.2201 | 6.97 | 6.98 | 6.98 | -0.31 (-4.25%) | 15,746 |
29 Aug 2016 | USD | 7.23 | 7.36 | 7.2001 | 7.2901 | 7.2901 | +0.11 (+1.53%) | 27,713 |
26 Aug 2016 | USD | 7.2137 | 7.27 | 7 | 7.18 | 7.18 | +0.14 (+1.99%) | 44,314 |
25 Aug 2016 | USD | 7.24 | 7.24 | 7.04 | 7.04 | 7.04 | -0.16 (-2.22%) | 729 |